Puyang Huicheng Electronic Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.700	24.960	24.420	24.800	21.711	4,706,127
2022-02-08	23.800	24.680	23.260	24.620	21.553	6,696,393
2022-02-07	23.940	24.330	23.460	23.760	20.800	5,176,559
2022-01-28	23.030	24.060	22.880	23.490	20.564	4,939,320
2022-01-27	23.920	24.240	22.950	23.000	20.135	4,731,913
2022-01-26	22.800	24.030	22.680	23.810	20.844	4,704,741
2022-01-25	23.640	24.390	22.810	22.810	19.969	6,918,261
2022-01-24	24.500	25.800	24.040	24.090	21.089	9,040,624
2022-01-21	24.640	24.970	24.180	24.350	21.317	6,594,806
2022-01-20	24.350	24.560	23.600	23.620	20.678	3,753,303
2022-01-19	24.370	24.550	23.990	24.520	21.465	3,524,355
2022-01-18	24.720	24.970	24.300	24.380	21.343	4,063,678
2022-01-17	24.510	24.950	24.340	24.800	21.711	3,790,058
2022-01-14	24.260	24.600	23.980	24.490	21.439	2,849,855
2022-01-13	25.000	25.060	24.150	24.300	21.273	3,545,950
2022-01-12	24.200	25.080	23.850	24.980	21.868	5,607,870
2022-01-11	23.800	24.900	23.610	23.950	20.967	4,609,863
2022-01-10	23.160	24.100	23.000	23.710	20.756	4,585,606
2022-01-07	23.410	23.860	23.140	23.270	20.371	3,038,057
2022-01-06	23.210	23.750	23.200	23.560	20.625	2,433,283
2022-01-05	24.030	24.040	23.140	23.250	20.354	3,235,028
2022-01-04	24.110	24.350	23.820	24.040	21.045	2,584,742
2021-12-31	24.150	24.320	23.830	24.130	21.124	2,485,500
2021-12-30	24.300	24.480	24.160	24.200	21.185	2,460,186
2021-12-29	23.870	24.490	23.810	24.300	21.273	4,120,516
2021-12-28	23.400	24.330	23.400	23.960	20.975	3,611,500
2021-12-27	23.050	23.650	23.040	23.480	20.555	2,691,502
2021-12-24	23.600	23.790	23.150	23.200	20.310	2,593,200
2021-12-23	23.980	24.000	23.610	23.630	20.686	3,795,458
2021-12-22	22.400	24.280	22.400	24.090	21.089	11,610,102
2021-12-21	22.220	22.490	22.080	22.470	19.671	2,674,689
2021-12-20	22.700	23.190	22.000	22.170	19.408	6,001,295
2021-12-17	24.010	24.380	22.830	22.860	20.012	7,600,992
2021-12-16	23.970	24.320	23.550	24.190	21.177	5,113,174
2021-12-15	23.780	24.190	23.480	23.780	20.818	4,444,509
2021-12-14	23.270	23.950	23.050	23.700	20.748	5,411,569
2021-12-13	23.320	24.020	23.250	23.290	20.389	5,874,365
2021-12-10	23.370	23.750	23.240	23.320	20.415	3,395,406
2021-12-09	23.360	23.550	23.060	23.330	20.424	3,089,700
2021-12-08	23.500	23.670	23.000	23.350	20.441	2,988,767
2021-12-07	23.680	23.790	22.700	23.200	20.310	4,242,561
2021-12-06	24.380	24.500	23.340	23.640	20.695	4,916,209
2021-12-03	24.400	24.670	23.940	24.400	21.360	4,967,027
2021-12-02	25.420	25.580	24.200	24.300	21.273	7,595,249
2021-12-01	26.240	26.360	25.350	25.700	22.498	5,200,477
2021-11-30	26.500	26.800	25.960	26.440	23.146	7,549,080
2021-11-29	25.970	26.880	25.300	26.660	23.339	10,695,035
2021-11-26	25.500	26.040	25.230	25.880	22.656	6,304,606
2021-11-25	26.110	26.130	24.990	25.580	22.393	8,880,593
2021-11-24	26.000	27.000	25.210	26.260	22.989	12,828,012
2021-11-23	23.770	26.650	23.770	25.970	22.735	16,821,350
2021-11-22	23.400	23.740	23.230	23.710	20.756	4,225,513
2021-11-19	23.450	23.980	23.130	23.500	20.573	2,936,745
2021-11-18	23.620	24.230	23.150	23.180	20.292	3,344,250
2021-11-17	23.250	23.800	23.030	23.770	20.809	4,638,973
2021-11-16	23.090	24.810	22.860	23.660	20.713	9,084,508
2021-11-15	22.750	23.180	22.450	22.860	20.012	4,868,279
2021-11-12	21.790	22.660	21.500	22.370	19.583	4,257,388
2021-11-11	21.570	21.900	21.480	21.800	19.084	1,694,016
2021-11-10	21.540	21.790	21.250	21.710	19.006	1,864,073

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2000 CNY
2026-05-21	0.2000 CNY
2025-09-11	0.2000 CNY
2025-05-30	0.2000 CNY
2024-12-27	0.2000 CNY
2024-05-21	0.4000 CNY
2023-05-22	0.4000 CNY
2022-05-16	0.4000 CNY
2021-04-30	0.2000 CNY
2020-04-29	0.2000 CNY
2019-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.